UJAN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.71	39.72	39.45	39.49	39.49	-0.48%	6,803
Feb 20, 2025	39.68	39.77	39.63	39.68	39.68	-0.45%	7,909
Feb 19, 2025	39.77	39.87	39.70	39.86	39.86	0.30%	24,217
Feb 18, 2025	39.66	39.78	37.60	39.74	39.74	-0.03%	13,330
Feb 14, 2025	39.76	39.76	39.66	39.75	39.75	0.23%	1,049,052
Feb 13, 2025	39.48	39.70	39.48	39.66	39.66	0.30%	7,182
Feb 12, 2025	39.44	39.57	39.43	39.54	39.54	-0.20%	17,248
Feb 11, 2025	39.48	39.62	39.48	39.62	39.62	0.14%	12,220
Feb 10, 2025	39.55	39.60	39.51	39.57	39.57	0.19%	4,281
Feb 7, 2025	39.59	39.59	39.46	39.49	39.49	-0.40%	7,266
Feb 6, 2025	39.59	39.65	39.52	39.65	39.65	0.23%	6,315
Feb 5, 2025	39.44	39.56	39.38	39.56	39.56	0.20%	5,710
Feb 4, 2025	39.39	39.49	39.37	39.48	39.48	0.30%	17,524
Feb 3, 2025	39.24	39.44	39.16	39.36	39.36	-0.35%	18,991
Jan 31, 2025	39.64	39.69	39.47	39.50	39.50	-0.15%	14,947
Jan 30, 2025	39.55	39.60	39.46	39.56	39.56	0.23%	15,009
Jan 29, 2025	39.48	39.51	39.36	39.47	39.47	-0.20%	20,164
Jan 28, 2025	39.39	39.59	39.35	39.55	39.55	0.33%	11,557
Jan 27, 2025	39.42	39.42	39.31	39.42	39.42	-0.61%	7,770
Jan 24, 2025	39.72	39.72	39.57	39.66	39.66	0.18%	8,058
Jan 23, 2025	39.48	39.65	39.48	39.59	39.59	0.09%	14,426
Jan 22, 2025	39.59	39.62	39.51	39.56	39.56	0.21%	18,971
Jan 21, 2025	39.35	39.50	39.33	39.48	39.48	0.34%	70,939
Jan 17, 2025	39.27	39.40	39.27	39.34	39.34	0.41%	76,647
Jan 16, 2025	39.21	39.23	39.13	39.18	39.18	0.06%	37,866
Jan 15, 2025	39.06	39.22	39.03	39.16	39.16	0.95%	57,204
Jan 14, 2025	38.85	38.92	38.69	38.79	38.79	0.04%	29,643
Jan 13, 2025	38.63	38.79	38.61	38.78	38.78	0.12%	44,221
Jan 10, 2025	38.95	38.95	38.69	38.73	38.73	-0.78%	108,821
Jan 8, 2025	39.00	39.06	38.89	39.04	39.04	-0.01%	43,123
Jan 7, 2025	39.26	39.26	38.99	39.04	39.04	-0.48%	71,659
Jan 6, 2025	39.29	39.35	39.14	39.23	39.23	0.27%	32,889
Jan 3, 2025	39.05	39.16	38.99	39.12	39.12	0.52%	93,901
Jan 2, 2025	39.06	39.13	38.73	38.92	38.92	-0.08%	258,065
Dec 31, 2024	38.99	38.99	38.84	38.95	38.95	0.10%	98,463
Dec 30, 2024	38.85	38.96	38.84	38.91	38.91	0.08%	72,165
Dec 27, 2024	38.89	38.92	38.88	38.88	38.88	0.03%	2,125
Dec 26, 2024	38.84	38.95	38.82	38.87	38.87	-0.01%	5,370
Dec 24, 2024	38.84	38.93	38.84	38.88	38.88	0.05%	3,587
Dec 23, 2024	38.82	38.89	38.80	38.86	38.86	0.06%	5,195
Dec 20, 2024	38.71	38.87	38.71	38.83	38.83	0.15%	4,826
Dec 19, 2024	38.85	38.85	38.74	38.77	38.77	0.04%	6,711
Dec 18, 2024	38.90	38.90	38.76	38.76	38.76	-0.14%	12,281
Dec 17, 2024	38.78	38.84	38.78	38.81	38.81	-0.08%	4,842
Dec 16, 2024	38.80	38.87	38.79	38.84	38.84	0.05%	5,528
Dec 13, 2024	38.79	38.86	38.77	38.82	38.82	-0.01%	4,272
Dec 12, 2024	38.80	38.83	38.78	38.83	38.83	0.03%	1,242
Dec 11, 2024	38.75	38.87	38.75	38.82	38.82	0.03%	7,861
Dec 10, 2024	38.77	38.81	38.75	38.81	38.81	0.01%	7,693
Dec 9, 2024	38.85	38.85	38.75	38.80	38.80	0.01%	13,198
Dec 6, 2024	38.79	38.84	38.76	38.80	38.80	0.05%	4,389
Dec 5, 2024	38.82	38.82	38.74	38.78	38.78	-0.03%	3,291
Dec 4, 2024	38.79	38.81	38.76	38.79	38.79	-0.01%	6,018
Dec 3, 2024	38.79	38.80	38.74	38.79	38.79	0.08%	2,986
Dec 2, 2024	38.69	38.80	38.69	38.76	38.76	0.03%	6,275
Nov 29, 2024	38.71	38.76	38.71	38.75	38.75	0.05%	1,042
Nov 27, 2024	38.70	38.77	38.68	38.73	38.73	0.03%	2,583
Nov 26, 2024	38.68	38.72	38.68	38.72	38.72	0.04%	3,307
Nov 25, 2024	38.80	38.80	38.66	38.71	38.71	0.05%	2,909
Nov 22, 2024	38.68	38.69	38.64	38.69	38.69	0.09%	1,779
Nov 21, 2024	38.75	38.75	38.59	38.65	38.65	0.08%	7,040
Nov 20, 2024	38.62	38.63	38.56	38.62	38.62	-0.03%	8,949
Nov 19, 2024	38.49	38.64	38.49	38.63	38.63	0.05%	11,207
Nov 18, 2024	38.54	38.62	38.54	38.61	38.61	0.09%	7,134
Nov 15, 2024	38.57	38.63	38.53	38.58	38.58	-0.10%	7,530
Nov 14, 2024	38.59	38.68	38.58	38.62	38.62	-	9,836
Nov 13, 2024	38.67	38.67	38.57	38.62	38.62	0.12%	21,093
Nov 12, 2024	38.63	38.69	38.55	38.57	38.57	-0.08%	14,592
Nov 11, 2024	38.56	38.64	38.56	38.60	38.60	0.01%	14,346
Nov 8, 2024	38.54	38.64	38.54	38.60	38.60	0.06%	7,860
Nov 7, 2024	38.61	38.63	38.51	38.57	38.57	0.06%	8,449
Nov 6, 2024	38.52	38.57	38.48	38.55	38.55	0.49%	3,387
Nov 5, 2024	38.35	38.38	38.31	38.36	38.36	0.28%	7,247
Nov 4, 2024	38.25	38.32	38.22	38.25	38.25	-0.01%	10,623
Nov 1, 2024	38.31	38.31	38.24	38.26	38.26	0.11%	27,062
Oct 31, 2024	38.43	38.43	38.17	38.21	38.21	-0.37%	93,331
Oct 30, 2024	38.40	38.40	38.31	38.35	38.35	-	68,633
Oct 29, 2024	39.98	39.98	38.31	38.35	38.35	0.06%	6,355
Oct 28, 2024	38.33	38.38	38.28	38.33	38.33	0.05%	10,489
Oct 25, 2024	38.28	38.34	38.26	38.31	38.31	0.11%	4,289
Oct 24, 2024	38.23	38.31	38.23	38.27	38.27	0.05%	4,134
Oct 23, 2024	37.53	38.30	37.53	38.25	38.25	-0.26%	2,486
Oct 22, 2024	38.28	38.35	38.28	38.34	38.34	0.03%	5,392
Oct 21, 2024	38.30	38.35	38.28	38.33	38.33	0.01%	7,157
Oct 18, 2024	38.27	38.38	38.25	38.33	38.33	0.10%	5,785
Oct 17, 2024	38.27	38.32	38.22	38.29	38.29	0.18%	18,490
Oct 16, 2024	38.16	38.26	38.16	38.22	38.22	0.03%	12,699
Oct 15, 2024	38.23	38.30	38.21	38.21	38.21	-0.14%	3,204
Oct 14, 2024	38.16	38.31	38.16	38.27	38.27	0.14%	13,793
Oct 11, 2024	38.16	38.23	38.16	38.21	38.21	0.17%	3,039
Oct 10, 2024	38.16	38.17	38.10	38.15	38.15	-0.01%	7,433
Oct 9, 2024	38.10	38.15	38.07	38.15	38.15	0.17%	9,238
Oct 8, 2024	38.03	38.12	38.03	38.09	38.09	0.27%	1,928
Oct 7, 2024	37.96	38.04	37.95	37.98	37.98	-0.25%	5,642
Oct 4, 2024	38.04	38.08	38.00	38.08	38.08	0.30%	2,571
Oct 3, 2024	37.93	37.99	37.92	37.97	37.97	-0.10%	4,524
Oct 2, 2024	37.96	38.01	37.94	38.01	38.01	0.01%	3,923
Oct 1, 2024	37.98	38.02	37.93	38.00	38.00	-0.13%	8,290
Sep 30, 2024	38.07	38.08	37.99	38.05	38.05	0.08%	4,204
Sep 27, 2024	38.02	38.13	38.02	38.02	38.02	-0.08%	9,566